Canada markets closed

FirstFarms A/S (FFARMS.CO)

Copenhagen - Copenhagen Real Time Price. Currency in DKK
Add to watchlist
78.60-0.20 (-0.25%)
At close: 02:29PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in DKKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 202478.6078.6078.6078.6078.601,397
Jun 20, 202478.6079.4078.6078.8078.8014,008
Jun 19, 202479.2079.2078.6079.0079.001,167
Jun 18, 202478.8078.8078.6078.6078.60598
Jun 17, 202478.8079.2078.8079.2079.202,564
Jun 14, 202479.4079.4078.4078.6078.605,963
Jun 13, 202478.6079.4078.2079.2079.201,356
Jun 12, 202478.6079.0078.6078.6078.604,549
Jun 11, 202478.8079.0078.6079.0079.007,336
Jun 10, 202479.4079.6078.6079.6079.602,923
Jun 07, 202478.6079.4078.6079.4079.40559
Jun 06, 202478.6079.0078.6078.6078.602,256
Jun 04, 202479.6079.6078.6078.6078.601,544
Jun 03, 202479.6080.0078.6080.0080.004,038
May 31, 202479.2079.6078.4078.6078.601,626
May 30, 202477.4079.6077.0078.8078.802,029
May 29, 202478.0078.4077.4077.4077.40590
May 28, 202477.0078.4077.0078.4078.401,509
May 27, 202478.6078.6077.2077.2077.20990
May 24, 202477.2079.0077.0077.6077.603,404
May 23, 202476.2076.8076.2076.8076.801,251
May 22, 202476.2076.8076.2076.8076.80183
May 21, 202477.6077.6075.0076.0076.001,917
May 17, 202476.4077.6075.2077.0077.002,685
May 16, 202477.0077.6076.2076.8076.801,884
May 15, 202477.8077.8076.4077.0077.001,153
May 14, 202477.2077.4076.4076.4076.405,939
May 13, 202478.2078.2077.2077.4077.402,177
May 08, 202477.8078.2077.2078.2078.202,135
May 07, 202477.2079.6077.2079.6079.60974
May 06, 202478.4078.6078.0078.0078.001,922
May 03, 202479.0079.0078.0078.0078.002,638
May 02, 202479.0079.6079.0079.0079.003,665
May 01, 202479.2080.0079.0080.0080.006,674
Apr 30, 202480.0080.4079.2079.2079.201,739
Apr 29, 202479.4080.0079.2080.0080.001,163
Apr 26, 202480.6080.6079.4079.4079.40720
Apr 25, 202479.4080.8079.4079.8079.801,109
Apr 24, 202480.2080.2079.2079.2079.201,140
Apr 23, 202480.0080.0080.0080.0080.0088
Apr 22, 202479.0081.8079.0080.0080.005,833
Apr 19, 202479.2079.4079.0079.2079.202,444
Apr 18, 202479.0080.0079.0079.8079.80729
Apr 17, 202480.0080.0079.2079.2079.203,583
Apr 16, 202480.6080.6080.2080.2080.20126
Apr 15, 202480.2081.0080.2080.2080.203,963
Apr 12, 202479.2080.0079.2079.4079.40626
Apr 11, 202479.4080.0079.4079.4079.40663
Apr 10, 202479.2080.0079.0079.0079.002,500
Apr 09, 202480.8080.8079.4079.4079.40480
Apr 08, 202480.4080.8080.4080.8080.80760
Apr 05, 202481.0081.0080.4080.4080.40814
Apr 04, 202480.6081.0080.4081.0081.001,149
Apr 03, 202480.4081.4080.4081.2081.202,324
Apr 02, 202481.6081.6080.4080.6080.606,858
Mar 27, 202480.6081.6080.2081.6081.6012,322
Mar 26, 202480.4081.6080.4080.6080.605,161
Mar 25, 202481.4081.4080.2080.2080.201,084
Mar 22, 202480.4081.8080.2080.2080.205,675
Mar 21, 202480.0082.0080.0080.4080.4015,199
Mar 20, 202481.0081.0079.0079.0079.002,239
Mar 19, 202481.0081.6080.4080.8080.803,945
Mar 18, 202477.0082.8077.0081.0081.00118,035
Mar 15, 202476.0077.6075.2077.0077.007,492
Mar 14, 202474.0076.0074.0076.0076.0030,280
Mar 13, 202474.0074.2072.2074.0074.009,418
Mar 12, 202473.6074.0073.0073.2073.202,780
Mar 11, 202475.8075.8073.6073.6073.602,781
Mar 08, 202475.8075.8074.2074.8074.806,032
Mar 07, 202475.2077.8075.2075.8075.808,033
Mar 06, 202476.4077.8075.0075.0075.0011,792
Mar 05, 202476.4077.8075.8076.4076.405,089
Mar 04, 202478.0078.0074.2076.4076.401,166,805
Mar 01, 202477.4078.0074.8077.0077.0067,909
Feb 29, 202469.8074.8068.4074.8074.80106,019
Feb 28, 202464.8065.0064.8065.0065.001,525
Feb 27, 202463.6064.8063.6064.8064.801,221
Feb 26, 202464.0064.0063.8064.0064.003,020
Feb 23, 202465.0066.4064.8065.0065.002,933
Feb 22, 202465.4066.2065.0065.0065.001,640
Feb 21, 202466.6066.6065.0065.0065.002,444
Feb 20, 202466.4066.8066.0066.8066.802,992
Feb 19, 202467.4068.0066.2066.8066.802,261
Feb 16, 202466.8067.8066.8067.8067.802,432
Feb 15, 202466.0067.8066.0067.0067.001,850
Feb 14, 202466.6066.6066.2066.2066.20664
Feb 13, 202466.6066.6066.6066.6066.6030
Feb 12, 202468.0068.0067.0067.0067.001,843
Feb 09, 202467.8067.8067.6067.8067.80801
Feb 08, 202467.8068.0067.8067.8067.80613
Feb 07, 202467.6068.6067.6068.0068.003,074
Feb 06, 202468.0069.6068.0068.4068.401,996
Feb 05, 202469.6069.8068.0069.6069.601,815
Feb 02, 202469.2070.0069.0069.8069.805,826
Feb 01, 202468.0069.8067.8069.8069.803,889
Jan 31, 202468.8068.8067.6067.6067.60292
Jan 30, 202468.0068.8068.0068.0068.001,166
Jan 29, 202468.6068.6068.4068.4068.401,424
Jan 26, 202468.4068.4068.2068.4068.402,980
Jan 25, 202468.6068.6067.6068.2068.201,022
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...